Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 16.46 | 16.64 | 16.25 | 16.49 | 184,074 | +0.09(+0.54%) |
Mar 27, 2013 | 16.09 | 16.46 | 15.97 | 16.40 | 214,818 | +0.21(+1.27%) |
Mar 26, 2013 | 16.49 | 16.49 | 16.13 | 16.20 | 251,041 | -0.20(-1.21%) |
Mar 25, 2013 | 16.50 | 16.62 | 16.32 | 16.40 | 203,547 | -0.15(-0.89%) |
Mar 22, 2013 | 16.47 | 16.81 | 16.41 | 16.54 | 203,614 | +0.09(+0.52%) |
Mar 21, 2013 | 16.71 | 16.76 | 16.30 | 16.46 | 198,996 | -0.36(-2.12%) |
Mar 20, 2013 | 16.81 | 16.88 | 16.69 | 16.82 | 125,489 | -0.02(-0.14%) |
Mar 19, 2013 | 16.55 | 16.93 | 16.44 | 16.84 | 238,914 | +0.26(+1.59%) |
Mar 18, 2013 | 16.26 | 16.63 | 16.26 | 16.58 | 162,946 | +0.20(+1.21%) |
Mar 15, 2013 | 16.49 | 16.51 | 16.30 | 16.38 | 259,781 | -0.12(-0.70%) |
Mar 14, 2013 | 16.17 | 16.49 | 16.15 | 16.49 | 221,685 | +0.29(+1.79%) |
Mar 13, 2013 | 15.97 | 16.24 | 15.97 | 16.20 | 107,543 | +0.24(+1.48%) |
Mar 12, 2013 | 15.90 | 16.05 | 15.81 | 15.97 | 277,126 | -0.00(-0.02%) |
Mar 11, 2013 | 15.96 | 16.06 | 15.80 | 15.97 | 110,131 | -0.07(-0.44%) |
Mar 08, 2013 | 15.89 | 16.06 | 15.77 | 16.04 | 135,723 | +0.22(+1.37%) |
Mar 07, 2013 | 15.86 | 15.86 | 15.66 | 15.82 | 98,623 | -0.08(-0.51%) |
Mar 06, 2013 | 15.74 | 15.92 | 15.50 | 15.90 | 175,607 | +0.15(+0.93%) |
Mar 05, 2013 | 15.50 | 15.80 | 15.37 | 15.76 | 165,668 | +0.26(+1.70%) |
Mar 04, 2013 | 15.75 | 15.75 | 15.40 | 15.49 | 293,047 | -0.32(-2.03%) |
Mar 01, 2013 | 15.59 | 15.83 | 15.42 | 15.82 | 181,609 | +0.12(+0.79%) |
Feb 28, 2013 | 15.44 | 15.72 | 15.32 | 15.69 | 241,502 | +0.23(+1.50%) |
Feb 27, 2013 | 15.34 | 15.61 | 15.15 | 15.46 | 141,733 | +0.09(+0.55%) |
Feb 26, 2013 | 15.54 | 15.64 | 15.04 | 15.37 | 392,901 | -0.15(-1.00%) |
Feb 25, 2013 | 15.66 | 15.81 | 15.51 | 15.53 | 150,361 | -0.05(-0.30%) |
Feb 22, 2013 | 15.94 | 15.94 | 15.52 | 15.58 | 195,768 | -0.28(-1.74%) |
Feb 21, 2013 | 15.76 | 15.90 | 15.70 | 15.85 | 109,847 | +0.11(+0.69%) |
Feb 20, 2013 | 15.91 | 16.07 | 15.70 | 15.74 | 194,560 | -0.17(-1.07%) |
Feb 19, 2013 | 16.23 | 16.29 | 15.85 | 15.91 | 293,792 | -0.33(-2.03%) |
Feb 15, 2013 | 16.57 | 16.61 | 16.22 | 16.24 | 164,414 | -0.24(-1.48%) |
Feb 14, 2013 | 16.15 | 16.57 | 16.15 | 16.49 | 187,180 | +0.28(+1.72%) |
Feb 13, 2013 | 16.21 | 16.24 | 16.07 | 16.21 | 171,412 | +0.03(+0.17%) |
Feb 12, 2013 | 15.94 | 16.28 | 15.90 | 16.18 | 125,286 | +0.22(+1.38%) |
Feb 11, 2013 | 15.96 | 15.99 | 15.84 | 15.96 | 126,349 | -0.04(-0.24%) |
Feb 08, 2013 | 15.97 | 16.18 | 15.94 | 16.00 | 66,379 | +0.02(+0.12%) |
Feb 07, 2013 | 16.09 | 16.12 | 15.93 | 15.98 | 181,026 | -0.15(-0.94%) |
Feb 06, 2013 | 15.92 | 16.20 | 15.92 | 16.13 | 106,426 | +0.17(+1.09%) |
Feb 04, 2013 | 16.10 | 16.24 | 15.92 | 15.96 | 171,814 | -0.23(-1.41%) |
Feb 01, 2013 | 16.18 | 16.27 | 16.13 | 16.18 | 200,402 | +0.03(+0.19%) |
Jan 31, 2013 | 16.07 | 16.25 | 15.97 | 16.15 | 131,073 | +0.03(+0.22%) |
Jan 30, 2013 | 16.27 | 16.33 | 16.04 | 16.12 | 196,222 | -0.22(-1.35%) |
Jan 29, 2013 | 16.18 | 16.35 | 16.18 | 16.34 | 169,531 | +0.12(+0.76%) |
Jan 28, 2013 | 16.30 | 16.38 | 16.14 | 16.21 | 198,100 | -0.04(-0.26%) |
Jan 25, 2013 | 16.23 | 16.27 | 16.09 | 16.26 | 168,577 | +0.04(+0.24%) |
Jan 24, 2013 | 16.22 | 16.29 | 16.13 | 16.22 | 139,182 | -0.03(-0.17%) |
Jan 23, 2013 | 16.07 | 16.25 | 16.04 | 16.25 | 238,802 | +0.16(+1.01%) |
Jan 22, 2013 | 16.07 | 16.11 | 15.88 | 16.08 | 247,042 | +0.03(+0.22%) |
Jan 18, 2013 | 16.09 | 16.09 | 16.00 | 16.05 | 201,148 | -0.01(-0.07%) |
Jan 17, 2013 | 16.01 | 16.11 | 15.88 | 16.06 | 174,247 | +0.12(+0.73%) |
Jan 16, 2013 | 15.78 | 15.98 | 15.75 | 15.95 | 318,104 | +0.10(+0.63%) |
Jan 15, 2013 | 15.79 | 15.89 | 15.78 | 15.85 | 232,210 | -0.02(-0.15%) |
Jan 14, 2013 | 15.84 | 15.89 | 15.75 | 15.87 | 185,849 | -0.02(-0.10%) |
Jan 11, 2013 | 15.91 | 16.01 | 15.78 | 15.88 | 270,857 | +0.02(+0.15%) |
Jan 10, 2013 | 15.84 | 15.97 | 15.67 | 15.86 | 410,162 | +0.02(+0.12%) |
Jan 09, 2013 | 15.75 | 15.86 | 15.56 | 15.84 | 404,756 | +0.16(+1.01%) |
Jan 08, 2013 | 15.62 | 15.72 | 15.57 | 15.68 | 349,910 | +0.07(+0.44%) |
Jan 07, 2013 | 15.81 | 15.88 | 15.54 | 15.61 | 439,261 | -0.21(-1.34%) |
Jan 04, 2013 | 15.81 | 15.92 | 15.69 | 15.83 | 270,813 | +0.01(+0.05%) |
Jan 03, 2013 | 16.08 | 16.19 | 15.81 | 15.82 | 406,745 | -0.29(-1.82%) |